Historical Stock Prices

(ETF)
IXN 
$95.14
*  
0.87
0.91%
Get IXN Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading IXN now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 95.55 95.66 94.43 95.04 46,565
04/28/2016 97.41 97.7499 95.84 96.01 32,553
04/27/2016 96.95 97.55 96.58 97.41 26,171
04/26/2016 98.65 98.7 97.7941 98.02 32,055
04/25/2016 98.25 98.36 97.98 98.36 15,536
04/22/2016 98.85 99.11 98.01 98.49 17,145
04/21/2016 100.35 100.45 99.89 100.1 24,026
04/20/2016 100.3 100.93 100.04 100.44 27,733
04/19/2016 100.89 100.99 99.937 100.27 97,889
04/18/2016 99.97 100.65 99.97 100.5501 16,759
04/15/2016 100.59 100.77 100.0982 100.17 10,501
04/14/2016 100.68 100.98 100.45 100.68 27,328
04/13/2016 100.06 100.87 100.06 100.83 18,246
04/12/2016 98.76 99.46 98.13 99.29 202,338
04/11/2016 99.06 99.76 98.55 98.55 19,177
04/08/2016 99.3 99.385 98.47 98.69 12,295
04/07/2016 99.08 99.39 98.0647 98.4 11,825
04/06/2016 98.78 99.82 98.501 99.62 39,307
04/05/2016 98.88 99.09 98.54 98.67 19,710
04/04/2016 100.37 100.37 99.6817 99.89 38,475
04/01/2016 98.99 100.38 98.72 100.28 12,867
03/31/2016 100.07 100.35 99.7601 99.85 29,884
03/30/2016 99.99 100.612 99.99 100.08 19,501
03/29/2016 97.76 99.51 97.52 99.48 28,657
03/28/2016 98.14 98.22 97.8201 97.98 16,799
03/24/2016 97.47 98.0188 97.47 98.0188 5,784
03/23/2016 98.6 98.63 97.84 97.95 19,911
03/22/2016 98.14 98.99 98.14 98.72 33,103
03/21/2016 97.98 98.57 97.98 98.44 44,849
03/18/2016 98.33 98.36 97.81 98.18 30,573
03/17/2016 97.22 98.2038 97.22 98.01 9,843
03/16/2016 96.1 97.6847 96.1 97.51 13,553
03/15/2016 95.77 96.48 95.685 96.34 47,375
03/14/2016 95.89 96.38 95.7674 96.21 39,116
03/11/2016 95.25 96 95.1808 95.9 20,156
03/10/2016 94.72 95.14 93.11 94.1 18,900
03/09/2016 93.85 94.24 93.61 94.18 12,578
03/08/2016 93.52 94.06 93.25 93.46 32,088
03/07/2016 94.25 94.59 93.7262 94.31 16,969
03/04/2016 94.93 95.4399 94.5022 94.83 23,240
03/03/2016 94.41 94.5599 93.82 94.52 16,673
03/02/2016 94.01 94.2953 93.772 94.25 16,745
03/01/2016 92.24 94 92.24 93.94 7,686
02/29/2016 92.05 92.47 91.39 91.39 28,675
02/26/2016 92.67 92.8 91.74 91.99 27,912
02/25/2016 91.4 92.26 90.93 92.26 23,412
02/24/2016 89.51 91.22 89.015 91.05 63,041
02/23/2016 91.6 91.7 90.5 90.56 8,616
02/22/2016 91.73 92.2682 91.73 91.99 10,575
02/19/2016 90.35 90.98 90.2 90.8704 13,469
02/18/2016 91.65 91.84 90.77 90.81 15,845
02/17/2016 89.77 91.33 89.77 91.1 19,018
02/16/2016 88.6 89.25 88.17 89.09 69,785
02/12/2016 86.99 87.29 86.29 87.22 15,796
02/11/2016 85.43 86.64 85.28 86.33 23,620
02/10/2016 87.33 88.17 86.5 86.56 30,263
02/09/2016 85.6 87.33 85.6 86.36 49,003
02/08/2016 86.91 87.192 85.499 86.86 22,139
02/05/2016 90.77 90.96 88 88.21 23,476
02/04/2016 90.68 91.65 90.14 91 42,378
02/03/2016 91.59 91.59 89.605 90.8 101,499
02/02/2016 92.17 92.92 90.71 90.89 44,268
02/01/2016 92.08 93.05 92.08 92.68 90,724
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?